FinancialContent is the trusted provider of stock market information to the media industry.
Makemytrip Ltd (NQ: MMYT)
22.87 USD  -0.30 (-1.29%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.00 37.50 36.06 36.17 190,469 -0.71(-1.92%)
Oct 28, 2010 38.25 39.37 36.75 36.88 324,530 -1.00(-2.64%)
Oct 27, 2010 38.62 38.90 36.10 37.88 491,161 +0.63(+1.69%)
Oct 25, 2010 39.49 40.15 37.05 37.25 381,389 -1.62(-4.17%)
Oct 22, 2010 38.61 39.60 37.00 38.87 162,841 +1.11(+2.94%)
Oct 21, 2010 37.50 40.36 37.15 37.76 581,651 +0.60(+1.62%)
Oct 20, 2010 35.89 37.50 35.73 37.16 78,020 +1.26(+3.50%)
Oct 19, 2010 36.88 37.08 35.64 35.90 151,198 -1.27(-3.42%)
Oct 18, 2010 38.00 38.00 37.00 37.17 83,972 -0.44(-1.17%)
Oct 15, 2010 38.80 38.80 37.33 37.61 174,278 +0.75(+2.03%)
Oct 14, 2010 37.75 37.75 36.00 36.86 128,512 -0.75(-1.99%)
Oct 13, 2010 37.89 38.43 37.31 37.61 115,206 +0.50(+1.35%)
Oct 12, 2010 37.84 37.90 35.60 37.11 151,883 -0.33(-0.88%)
Oct 11, 2010 35.75 38.38 35.50 37.44 361,331 +2.28(+6.48%)
Oct 08, 2010 34.18 35.45 34.10 35.16 197,736 +0.65(+1.88%)
Oct 07, 2010 35.70 36.10 33.75 34.51 239,292 -0.95(-2.68%)
Oct 06, 2010 37.65 38.00 34.62 35.46 413,037 -1.87(-5.01%)
Oct 05, 2010 39.40 40.80 37.00 37.33 299,559 -0.97(-2.53%)
Oct 04, 2010 38.00 38.30 37.10 38.30 307,521 -0.30(-0.78%)
Oct 01, 2010 38.76 39.88 37.61 38.60 172,501 -0.18(-0.46%)
Sep 30, 2010 39.98 40.40 38.00 38.78 181,567 -0.93(-2.34%)
Sep 29, 2010 39.30 40.53 38.42 39.71 249,128 +0.09(+0.23%)
Sep 28, 2010 40.38 41.00 38.76 39.62 329,225 -0.63(-1.57%)
Sep 27, 2010 39.71 42.88 38.17 40.25 565,588 +1.20(+3.07%)
Sep 24, 2010 38.72 41.00 38.50 39.05 599,239 +1.05(+2.76%)
Sep 23, 2010 33.30 38.40 33.15 38.00 910,271 +4.71(+14.15%)
Sep 22, 2010 34.02 35.49 32.80 33.29 348,397 -0.78(-2.29%)
Sep 21, 2010 35.65 38.18 34.07 34.07 906,999 -3.70(-9.80%)
Sep 20, 2010 39.27 39.39 37.50 37.77 286,547 -0.85(-2.21%)
Sep 17, 2010 40.85 40.98 37.72 38.62 418,020 +0.23(+0.61%)
Sep 15, 2010 37.05 39.45 36.41 38.39 351,395 +0.69(+1.83%)
Sep 14, 2010 39.82 41.12 37.30 37.70 722,312 -1.98(-4.99%)
Sep 13, 2010 36.97 39.88 36.04 39.68 705,472 +3.00(+8.18%)
Sep 10, 2010 37.09 37.80 36.06 36.68 408,915 +0.00(+0.00%)
Sep 09, 2010 35.35 37.47 35.16 36.68 1,269,470 +3.03(+9.00%)
Sep 08, 2010 32.29 33.75 30.89 33.65 246,257 +1.61(+5.02%)
Sep 07, 2010 32.51 33.10 31.30 32.04 125,049 -0.86(-2.61%)
Sep 03, 2010 33.50 33.92 32.35 32.90 125,475 +0.24(+0.73%)
Sep 02, 2010 32.41 33.25 31.75 32.66 192,976 -0.48(-1.45%)
Sep 01, 2010 34.68 35.38 32.50 33.14 267,418 -0.86(-2.53%)
Aug 31, 2010 33.24 35.00 31.36 34.00 330,739 +0.60(+1.80%)
Aug 30, 2010 35.40 35.40 33.29 33.40 164,072 -1.41(-4.05%)
Aug 27, 2010 34.00 35.36 33.34 34.81 431,275 +1.18(+3.51%)
Aug 26, 2010 31.70 34.00 30.50 33.63 740,044 +2.33(+7.44%)
Aug 25, 2010 31.80 32.93 30.50 31.30 341,168 -1.00(-3.10%)
Aug 24, 2010 29.48 33.03 29.10 32.30 442,473 +2.20(+7.31%)
Aug 23, 2010 28.37 31.50 28.37 30.10 463,653 +2.05(+7.31%)
Aug 20, 2010 30.55 30.55 27.50 28.05 464,044 -2.42(-7.94%)
Aug 19, 2010 31.62 34.49 29.66 30.47 590,594 -2.32(-7.08%)
Aug 18, 2010 33.25 36.19 30.61 32.79 1,175,501 +0.84(+2.63%)
Aug 17, 2010 25.35 32.50 24.90 31.95 939,497 +7.28(+29.51%)
Aug 16, 2010 24.51 26.12 23.50 24.67 449,359 -0.45(-1.79%)
Aug 13, 2010 26.85 27.00 24.60 25.12 1,002,930 -1.33(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.